Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
02 May 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
30 Apr 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
29 Apr 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
26 Apr 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
25 Apr 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
24 Apr 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | - |
23 Apr 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
22 Apr 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
19 Apr 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
18 Apr 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
17 Apr 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
16 Apr 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
15 Apr 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
12 Apr 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
11 Apr 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
10 Apr 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
09 Apr 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
08 Apr 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
05 Apr 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
04 Apr 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
03 Apr 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
02 Apr 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
28 Mar 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
27 Mar 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
26 Mar 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
25 Mar 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
22 Mar 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
21 Mar 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
20 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
19 Mar 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
18 Mar 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
15 Mar 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
14 Mar 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
13 Mar 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
12 Mar 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
11 Mar 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
08 Mar 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
07 Mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
06 Mar 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
05 Mar 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
04 Mar 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
01 Mar 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | - |
29 Feb 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
28 Feb 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
27 Feb 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
26 Feb 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
23 Feb 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
22 Feb 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
21 Feb 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
20 Feb 2024 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | - |
19 Feb 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
16 Feb 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | - |
15 Feb 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
14 Feb 2024 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | - |
13 Feb 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
12 Feb 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
09 Feb 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | - |
08 Feb 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
07 Feb 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
06 Feb 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
05 Feb 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
02 Feb 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - |
01 Feb 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
31 Jan 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
30 Jan 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
29 Jan 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
26 Jan 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | - |
25 Jan 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
24 Jan 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
23 Jan 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
22 Jan 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
19 Jan 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
18 Jan 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | - |
17 Jan 2024 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | - |
16 Jan 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
15 Jan 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
12 Jan 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
11 Jan 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
10 Jan 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | - |
09 Jan 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
08 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
05 Jan 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
04 Jan 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
03 Jan 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
02 Jan 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
29 Dec 2023 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
28 Dec 2023 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
27 Dec 2023 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
22 Dec 2023 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | - |
21 Dec 2023 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
20 Dec 2023 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
19 Dec 2023 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
18 Dec 2023 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
15 Dec 2023 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
14 Dec 2023 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
13 Dec 2023 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
12 Dec 2023 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |